TRG Pakistan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.64	46.98	45.72	46.22	46.22	-0.24%	3,866,500
Mar 26, 2026	47.70	47.97	46.10	46.33	46.33	-4.08%	2,531,889
Mar 25, 2026	47.00	48.90	46.91	48.30	48.30	3.05%	3,501,725
Mar 24, 2026	47.50	48.00	46.71	46.87	46.87	1.36%	1,442,133
Mar 19, 2026	46.00	46.97	45.60	46.24	46.24	-3.18%	884,751
Mar 18, 2026	46.46	48.45	45.96	47.76	47.76	2.93%	1,756,201
Mar 17, 2026	46.04	46.98	45.71	46.40	46.40	0.80%	336,449
Mar 16, 2026	47.50	47.60	45.80	46.03	46.03	-2.58%	597,640
Mar 13, 2026	47.00	47.87	46.26	47.25	47.25	-0.17%	1,743,199
Mar 12, 2026	46.96	47.88	45.70	47.33	47.33	1.54%	2,060,775
Mar 11, 2026	45.00	47.88	45.00	46.61	46.61	3.79%	3,375,101
Mar 10, 2026	44.91	44.91	44.91	44.91	44.91	9.99%	420,613
Mar 9, 2026	44.00	44.00	40.78	40.83	40.83	-9.89%	2,133,865
Mar 6, 2026	46.65	47.00	44.80	45.31	45.31	-2.52%	1,189,021
Mar 5, 2026	42.60	46.81	42.60	46.48	46.48	9.24%	3,014,656
Mar 4, 2026	41.00	43.80	40.12	42.55	42.55	3.53%	2,490,778
Mar 3, 2026	45.81	45.81	40.28	41.10	41.10	-8.16%	4,261,800
Mar 2, 2026	44.75	45.89	44.75	44.75	44.75	-10.00%	2,753,576
Feb 27, 2026	49.89	51.43	49.01	49.72	49.72	-2.32%	3,252,791
Feb 26, 2026	50.00	52.50	48.10	50.90	50.90	2.04%	4,513,045
Feb 25, 2026	52.68	52.99	49.11	49.88	49.88	-3.97%	4,811,074
Feb 24, 2026	51.50	53.88	49.00	51.94	51.94	-1.48%	8,523,255
Feb 23, 2026	58.65	58.65	52.16	52.72	52.72	-9.04%	2,598,970
Feb 20, 2026	62.50	63.33	57.02	57.96	57.96	-7.03%	2,979,225
Feb 19, 2026	68.80	68.80	61.94	62.34	62.34	-9.42%	1,910,939
Feb 18, 2026	67.84	69.20	67.15	68.82	68.82	2.61%	1,513,697
Feb 17, 2026	66.90	67.75	65.50	67.07	67.07	0.21%	1,767,517
Feb 16, 2026	69.60	69.60	66.05	66.93	66.93	-3.17%	2,502,371
Feb 13, 2026	69.20	69.50	67.51	69.12	69.12	0.82%	1,388,736
Feb 12, 2026	71.99	71.99	66.50	68.56	68.56	-3.52%	4,632,677
Feb 11, 2026	70.97	72.10	69.50	71.06	71.06	1.34%	6,419,967
Feb 10, 2026	77.85	78.20	69.54	70.12	70.12	-9.25%	28,968,300
Feb 9, 2026	76.70	78.49	75.70	77.27	77.27	1.51%	7,815,920
Feb 6, 2026	75.00	76.75	73.81	76.12	76.12	1.36%	4,981,288
Feb 4, 2026	76.74	77.00	74.90	75.10	75.10	-1.82%	2,715,925
Feb 3, 2026	73.49	77.00	73.11	76.49	76.49	5.04%	13,041,560
Feb 2, 2026	72.25	74.00	72.00	72.82	72.82	0.90%	3,073,096
Jan 30, 2026	71.64	73.49	71.13	72.17	72.17	1.46%	4,126,309
Jan 29, 2026	72.00	72.74	70.70	71.13	71.13	-1.56%	3,774,357
Jan 28, 2026	73.01	73.68	72.00	72.26	72.26	-1.86%	4,741,628
Jan 27, 2026	74.89	75.00	73.20	73.63	73.63	-1.38%	2,821,265
Jan 26, 2026	75.60	76.00	74.20	74.66	74.66	-1.23%	1,957,923
Jan 23, 2026	76.25	77.10	75.20	75.59	75.59	0.05%	2,801,791
Jan 22, 2026	75.19	75.92	74.70	75.55	75.55	1.11%	1,188,640
Jan 21, 2026	76.34	76.60	74.50	74.72	74.72	-2.12%	2,856,272
Jan 20, 2026	77.00	77.00	75.73	76.34	76.34	-0.34%	3,501,078
Jan 19, 2026	76.90	77.65	76.00	76.60	76.60	0.38%	3,453,740
Jan 16, 2026	76.99	79.70	75.35	76.31	76.31	1.40%	15,961,020
Jan 15, 2026	74.00	76.65	73.25	75.26	75.26	2.59%	11,382,090
Jan 14, 2026	74.84	75.60	72.80	73.36	73.36	-1.21%	4,541,130